Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cantex Mine Dev Corp (TSV: CD )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.9000 0.9000 0.9000 0.9000 500 -0.02(-2.17%)
Apr 29, 2021 0.9000 0.9200 0.8800 0.9200 8,000 +0.04(+4.55%)
Apr 28, 2021 0.8800 0.8800 0.8800 0.8800 2,700 -0.02(-2.22%)
Apr 27, 2021 0.8600 0.9000 0.8400 0.9000 84,500 +0.04(+4.65%)
Apr 26, 2021 0.8900 0.8900 0.8600 0.8600 7,000 -0.03(-3.37%)
Apr 23, 2021 0.8900 0.8900 0.8900 120 +0.00(+0.00%)
Apr 22, 2021 0.8900 0.8900 0.8900 0.8900 3,075 -0.01(-1.11%)
Apr 21, 2021 0.9000 0.9000 0.9000 0.9000 1,554 +0.00(+0.00%)
Apr 20, 2021 0.9200 0.9200 0.9000 0.9000 5,500 -0.02(-2.17%)
Apr 19, 2021 0.8800 0.9300 0.8800 0.9200 18,630 +0.05(+5.75%)
Apr 16, 2021 0.9000 0.9000 0.8700 0.8700 7,850 +0.02(+2.35%)
Apr 15, 2021 0.9000 0.9000 0.8500 0.8500 4,379 -0.01(-1.16%)
Apr 14, 2021 0.8600 0.8600 0.8600 0.8600 6,000 +0.00(+0.00%)
Apr 13, 2021 0.8600 0.8700 0.8500 0.8600 10,000 +0.01(+1.18%)
Apr 12, 2021 0.8800 0.8800 0.8300 0.8500 19,848 -0.03(-3.41%)
Apr 09, 2021 0.9600 0.9600 0.8800 0.8800 15,000 +0.00(+0.00%)
Apr 08, 2021 0.8900 0.8900 0.8800 0.8800 3,500 +0.00(+0.00%)
Apr 07, 2021 0.8800 0.8800 0.8800 0.8800 13,001 +0.00(+0.00%)
Apr 06, 2021 0.8800 0.8800 0.8800 0.8800 3,100 +0.00(+0.00%)
Apr 05, 2021 1.000 1.000 0.8800 0.8800 18,637 -0.02(-2.22%)
Apr 01, 2021 0.9000 0.9000 0.9000 0 +0.04(+4.65%)
Mar 31, 2021 0.8600 0.8600 0.8500 0.8600 7,800 +0.01(+1.18%)
Mar 30, 2021 0.8700 0.8700 0.8100 0.8500 29,077 -0.02(-2.30%)
Mar 29, 2021 0.9000 0.9000 0.8700 0.8700 7,580 -0.03(-3.33%)
Mar 26, 2021 0.8800 0.9000 0.8800 0.9000 13,500 +0.00(+0.00%)
Mar 25, 2021 0.9300 0.9300 0.9000 0.9000 23,200 +0.00(+0.00%)
Mar 24, 2021 0.9400 0.9600 0.9000 0.9000 30,147 +0.00(+0.00%)
Mar 23, 2021 0.9200 0.9200 0.9000 0.9000 10,100 -0.03(-3.23%)
Mar 22, 2021 0.9400 0.9400 0.9300 0.9300 11,799 +0.01(+1.09%)
Mar 19, 2021 0.9300 0.9300 0.9200 0.9200 1,000 -0.03(-3.16%)
Mar 18, 2021 0.9500 0.9500 0.9500 0.9500 1,785 +0.02(+2.15%)
Mar 17, 2021 0.9300 0.9300 0.9300 0.9300 1,502 -0.02(-2.11%)
Mar 16, 2021 0.9300 0.9500 0.9300 0.9500 10,700 +0.01(+1.06%)
Mar 15, 2021 0.9400 0.9500 0.9200 0.9400 50,600 -0.02(-2.08%)
Mar 12, 2021 0.9500 0.9800 0.9500 0.9600 48,242 +0.01(+1.05%)
Mar 11, 2021 0.9500 0.9500 0.9200 0.9500 7,000 +0.00(+0.00%)
Mar 10, 2021 0.9500 0.9500 0.9400 0.9500 5,500 -0.03(-3.06%)
Mar 09, 2021 0.9800 0.9800 0.9800 0.9800 1,165 +0.01(+1.03%)
Mar 08, 2021 0.9500 1.000 0.9500 0.9700 24,319 +0.07(+7.78%)
Mar 05, 2021 0.9500 1.000 0.9000 0.9000 25,050 +0.00(+0.00%)
Mar 04, 2021 0.9100 0.9100 0.9000 0.9000 14,000 -0.05(-5.26%)
Mar 02, 2021 0.9500 0.9500 0.9500 0 +0.02(+2.15%)
Mar 01, 2021 0.9800 0.9800 0.9000 0.9300 21,066 +0.02(+2.20%)
Feb 26, 2021 0.9500 0.9600 0.9100 0.9100 24,086 -0.07(-7.14%)
Feb 25, 2021 0.9800 0.9800 0.9500 0.9800 7,360 +0.00(+0.00%)
Feb 24, 2021 0.9800 0.9900 0.9800 0.9800 14,990 +0.00(+0.00%)
Feb 23, 2021 1.020 1.020 0.9600 0.9800 11,420 -0.04(-3.92%)
Feb 22, 2021 0.9700 1.020 0.9700 1.020 51,700 +0.05(+5.15%)
Feb 19, 2021 0.9500 0.9700 0.9400 0.9700 14,845 +0.02(+2.11%)
Feb 18, 2021 0.9600 0.9600 0.9400 0.9500 13,227 +0.00(+0.00%)
Feb 17, 2021 0.9500 0.9500 0.9500 0.9500 2,025 -0.02(-2.06%)
Feb 16, 2021 0.9500 0.9700 0.9500 0.9700 12,463 +0.02(+2.11%)
Feb 12, 2021 0.9500 0.9500 0.9500 0 +0.04(+4.40%)
Feb 11, 2021 0.9600 0.9600 0.9100 0.9100 4,081 -0.07(-7.14%)
Feb 10, 2021 0.9900 0.9900 0.9500 0.9800 6,160 +0.00(+0.00%)
Feb 09, 2021 0.9500 0.9800 0.9500 0.9800 3,464 +0.00(+0.00%)
Feb 08, 2021 0.9800 0.9800 0.9800 0.9800 4,167 +0.00(+0.00%)
Feb 05, 2021 0.9500 0.9800 0.9500 0.9800 4,478 +0.03(+3.16%)
Feb 04, 2021 0.9200 0.9500 0.9100 0.9500 16,900 +0.00(+0.00%)
Feb 03, 2021 0.9400 0.9500 0.9300 0.9500 25,898 -0.05(-5.00%)
Feb 02, 2021 1.010 1.010 0.9500 1.000 30,846 -0.01(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.